eg: Prices for BHP
Currently Thu 26-Jan-01 04:37:19 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABC) ADBRI LIMITED Daily Prices Page 10...
TOC Company Info for ABC Limits 
| Listing Code | ABC |
| Listing Name | ADBRI LIMITED |
| GICS Sector | Materials |
| ISIN Name | ADELAIDE BRIGHTON |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ABC7 |
Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024
ABC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ABC Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Jul-04 Mon | 2.42 | 2.445 | ### | 2.42 | 66.3 | 66.3 | 0.2 | ||
| 2022-Jul-01 Fri | 2.43 | 2.45 | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2022-Jun-30 Thu | 2.43 | 2.45 | 2.41 | 2.42 | 49.9 | 49.9 | 0.2 | ||
| 2022-Jun-29 Wed | 2.48 | 2.49 | 2.44 | 2.44 | ### | ### | 0.2 | ||
| 2022-Jun-28 Tue | 2.47 | 2.5 | 2.45 | 2.49 | 509,372 | ### | 68.9 | 68.9 | 0.2 |
| 2022-Jun-27 Mon | 2.42 | 2.5 | 2.42 | 2.48 | 1,030,127 | ### | 79.1 | 79.1 | 0.2 |
| 2022-Jun-24 Fri | ### | 2.42 | 2.345 | 2.41 | ### | ### | 0.2 | ||
| 2022-Jun-23 Thu | ### | 2.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | ### | ### | ### | 905,256 | 0 | ### | ### | 0.0 |
| 2022-Jun-21 Tue | ### | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2022-Jun-20 Mon | ### | ### | 2.27 | ### | ### | ### | 0.0 | ||
| 2022-Jun-17 Fri | ### | ### | ### | ### | 3,102,647 | 0 | 24.9 | 24.9 | 0.0 |
| 2022-Jun-16 Thu | 2.44 | 2.46 | 2.41 | 2.42 | 1,484,941 | ### | ### | ### | 0.2 |
| 2022-Jun-15 Wed | 2.5 | 2.52 | 2.43 | 2.43 | 33.7 | 33.7 | ### | ||
| 2022-Jun-14 Tue | 2.52 | 2.56 | 2.485 | 2.52 | 75.0 | 75.0 | ### | ||
| 2022-Jun-10 Fri | ### | ### | ### | ### | 1,101,771 | 0 | ### | ### | 0.0 |
| 2022-Jun-09 Thu | ### | 2.7 | ### | ### | 727,422 | ### | 53.4 | 53.4 | 0.0 |
| 2022-Jun-08 Wed | 2.7 | 2.71 | ### | 2.7 | 709,981 | 962,024 | 71.8 | 71.8 | 0.2 |
| 2022-Jun-07 Tue | 2.71 | 2.71 | ### | ### | 981,470 | ### | 53.0 | 53.0 | 0.0 |
| 2022-Jun-06 Mon | ### | 2.72 | ### | 2.7 | 78.0 | 78.0 | 0.2 | ||
| 2022-Jun-03 Fri | 2.71 | 2.73 | ### | 2.7 | 916,378 | 1,250,855 | 39.0 | 39.0 | 0.2 |
| 2022-Jun-02 Thu | 2.76 | 2.78 | ### | 2.7 | 25.7 | 25.7 | 0.2 | ||
| 2022-Jun-01 Wed | 2.82 | 2.85 | 2.79 | 2.8 | ### | ### | 0.2 | ||
| 2022-May-31 Tue | 2.88 | ### | 2.82 | 2.82 | 23.5 | 23.5 | ### | ||
| 2022-May-30 Mon | 2.85 | 2.88 | 2.82 | 2.88 | ### | ### | 0.2 | ||
| 2022-May-27 Fri | 2.84 | 2.87 | 2.79 | 2.81 | 32.3 | 32.3 | ### | ||
| 2022-May-26 Thu | 2.73 | 2.83 | 2.72 | 2.79 | ### | ### | ### | ||
| 2022-May-25 Wed | 2.81 | 2.82 | 2.74 | 2.74 | 1,210,174 | 3,364,283 | 21.5 | 21.5 | 0.2 |
| 2022-May-24 Tue | 2.81 | 2.86 | 2.81 | 2.81 | ### | ### | ### | ||
| 2022-May-23 Mon | 2.81 | 2.83 | 2.79 | 2.83 | 78.4 | 78.4 | 0.2 | ||
| 2022-May-20 Fri | 2.83 | 2.85 | 2.79 | 2.8 | 729,922 | 2,058,380 | ### | ### | 0.2 |
| 2022-May-19 Thu | 2.86 | 2.87 | 2.81 | 2.82 | 643,727 | 1,828,184 | ### | ### | ### |
| 2022-May-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-17 Tue | ### | ### | 2.88 | 2.88 | 518,575 | 746,748 | 28.7 | 28.7 | 0.2 |
| 2022-May-16 Mon | ### | ### | ### | ### | 459,380 | 0 | ### | ### | 0.0 |
| 2022-May-13 Fri | 2.87 | ### | 2.87 | ### | 684,250 | ### | ### | ### | 0.0 |
| 2022-May-12 Thu | ### | ### | 2.87 | 2.88 | ### | ### | 0.2 | ||
| 2022-May-11 Wed | ### | ### | 2.87 | ### | 763,256 | 1,095,272 | 65.8 | 65.8 | 0.0 |
| 2022-May-10 Tue | ### | 3 | ### | ### | 1,182,026 | ### | 87.6 | 87.6 | 0.0 |
| 2022-May-09 Mon | ### | 3 | ### | ### | 1,182,026 | ### | 87.6 | 87.6 | 0.0 |
| 2022-May-06 Fri | ### | ### | ### | 3 | 1,843,350 | 0 | 83.1 | 83.1 | 0.2 |
| 2022-May-05 Thu | 2.88 | ### | 2.88 | ### | 2,496,652 | 3,595,178 | ### | ### | 0.0 |
| 2022-May-04 Wed | 2.85 | 2.86 | 2.79 | 2.83 | 1,251,156 | ### | 55.5 | 55.5 | 0.2 |
| 2022-May-03 Tue | 2.88 | ### | 2.82 | 2.82 | ### | ### | ### | ||
| 2022-May-02 Mon | ### | ### | 2.89 | ### | 598,751 | ### | 51.0 | 51.0 | 0.0 |
| 2022-Apr-29 Fri | ### | ### | ### | ### | 629,875 | 0 | 60.3 | 60.3 | 0.0 |
| 2022-Apr-28 Thu | ### | ### | 2.88 | ### | 369,341 | 531,851 | 71.6 | 71.6 | 0.0 |
| 2022-Apr-27 Wed | 2.87 | ### | 2.85 | 2.86 | 998,151 | ### | 37.9 | 37.9 | 0.2 |
| 2022-Apr-26 Tue | ### | ### | 2.86 | 2.89 | 738,722 | 1,056,372 | 52.5 | 52.5 | ### |
| 2022-Apr-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-21 Thu | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-19 Tue | ### | 3 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | 2.88 | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | ### | ### | 2.83 | 2.88 | 4,112,929 | ### | 13.7 | 13.7 | 0.2 |
| 2022-Apr-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 |
<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 Next >>
Basic Bottom of Page